Imaging Biometrics Limited IBAI
LSE · United Kingdom · Technology Services
GBp 1.000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 1.00 | 0.00% | GBp 0.95 | GBp 1.08 | GBp 0.90 | 1.43M |
| 2026-10-01 | GBp 1.00 | +11.11% | GBp 0.95 | GBp 1.45 | GBp 0.90 | 8.96M |
| 2026-09-30 | GBp 0.90 | +11.11% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 261.09K |
| 2026-09-29 | GBp 0.81 | -10.00% | GBp 0.90 | GBp 1.00 | GBp 0.81 |
| 59.84K |
| 2026-09-28 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 55.42K |
| 2026-09-25 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.86 | 345.19K |
| 2026-09-24 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.90 | GBp 0.90 | 20.00K |
| 2026-09-23 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 347.58K |
| 2026-09-22 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 0.98 | GBp 0.83 | 479.92K |
| 2026-09-21 | GBp 0.90 | +12.50% | GBp 0.80 | GBp 1.00 | GBp 0.72 | 1.80M |
| 2026-09-18 | GBp 0.80 | +3.23% | GBp 0.77 | GBp 0.90 | GBp 0.70 | 156.06K |
| 2026-09-17 | GBp 0.77 | 0.00% | GBp 0.77 | GBp 0.90 | GBp 0.88 | 122.73K |
| 2026-09-16 | GBp 0.77 | 0.00% | GBp 0.77 | GBp 0.88 | GBp 0.88 | 45.91K |
| 2026-09-15 | GBp 0.77 | +22.05% | GBp 0.77 | GBp 0.90 | GBp 0.69 | 585.76K |
| 2026-09-14 | GBp 0.63 | -9.29% | GBp 0.70 | GBp 0.80 | GBp 0.63 | 677.67K |
| 2026-09-11 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.78 | GBp 0.78 | 2 |
| 2026-09-10 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.70 | GBp 0.70 | 0 |
| 2026-09-09 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.63 | GBp 0.63 | 17.41K |
| 2026-09-08 | GBp 0.70 | -6.67% | GBp 0.75 | GBp 0.70 | GBp 0.63 | 293.37K |
| 2026-09-07 | GBp 0.75 | -6.25% | GBp 0.80 | GBp 0.82 | GBp 0.70 | 760.52K |
| 2026-09-04 | GBp 0.80 | +11.89% | GBp 0.80 | GBp 0.88 | GBp 0.72 | 367.39K |
| 2026-09-03 | GBp 0.71 | -10.63% | GBp 0.80 | GBp 0.73 | GBp 0.70 | 274.99K |
| 2026-09-02 | GBp 0.80 | 0.00% | GBp 0.80 | GBp 0.82 | GBp 0.72 | 337.57K |
| 2026-09-01 | GBp 0.80 | +8.84% | GBp 0.80 | GBp 0.90 | GBp 0.68 | 643.90K |
| 2026-08-28 | GBp 0.74 | +5.00% | GBp 0.73 | GBp 1.00 | GBp 0.70 | 2.21M |
| 2026-08-27 | GBp 0.70 | +10.24% | GBp 0.70 | GBp 0.74 | GBp 0.61 | 819.33K |
| 2026-08-26 | GBp 0.63 | 0.00% | GBp 0.63 | GBp 0.63 | GBp 0.63 | 0 |
| 2026-08-25 | GBp 0.63 | -9.29% | GBp 0.70 | GBp 0.73 | GBp 0.63 | 186.94K |
| 2026-08-24 | GBp 0.70 | +16.67% | GBp 0.70 | GBp 0.74 | GBp 0.60 | 265.99K |
| 2026-08-21 | GBp 0.60 | -14.29% | GBp 0.70 | GBp 0.72 | GBp 0.60 | 135.95K |
| 2026-08-20 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.72 | GBp 0.72 | 6.96K |
| 2026-08-19 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.72 | GBp 0.63 | 384.16K |
| 2026-08-18 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.70 | GBp 0.70 | 0 |
| 2026-08-17 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.73 | GBp 0.60 | 579.87K |
| 2026-08-14 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.74 | GBp 0.74 | 3.11K |
| 2026-08-13 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.80 | GBp 0.73 | 101.00K |
| 2026-08-12 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.74 | GBp 0.62 | 186.68K |
| 2026-08-11 | GBp 0.70 | +3.70% | GBp 0.70 | GBp 0.80 | GBp 0.61 | 215.35K |
| 2026-08-10 | GBp 0.68 | -10.00% | GBp 0.75 | GBp 0.79 | GBp 0.62 | 655.23K |
| 2026-08-07 | GBp 0.75 | +11.11% | GBp 0.68 | GBp 0.75 | GBp 0.60 | 461.57K |
| 2026-08-06 | GBp 0.68 | +11.57% | GBp 0.68 | GBp 0.74 | GBp 0.65 | 405.53K |
| 2026-08-05 | GBp 0.61 | -10.37% | GBp 0.68 | GBp 0.61 | GBp 0.60 | 11.97K |
| 2026-08-04 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.74 | GBp 0.60 | 110.25K |
| 2026-08-03 | GBp 0.68 | +12.50% | GBp 0.60 | GBp 0.75 | GBp 0.60 | 1.76M |
| 2026-07-31 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.67 | GBp 0.55 | 64.09K |
| 2026-07-30 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.67 | GBp 0.55 | 68.52K |
| 2026-07-29 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.70 | GBp 0.50 | 2.12M |
| 2026-07-28 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.62 | GBp 0.52 | 362.14K |
| 2026-07-27 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.62 | GBp 0.59 | 33.79K |
| 2026-07-24 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.62 | GBp 0.62 | 142 |
| 2026-07-23 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.62 | GBp 0.52 | 5.93K |
| 2026-07-22 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.62 | GBp 0.53 | 96.59K |
| 2026-07-21 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.62 | GBp 0.53 | 26.05K |
| 2026-07-20 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.60 | GBp 0.53 | 679.83K |
| 2026-07-17 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.68 | GBp 0.50 | 325.79K |
| 2026-07-16 | GBp 0.60 | +11.11% | GBp 0.60 | GBp 0.62 | GBp 0.62 | 36.08K |
| 2026-07-15 | GBp 0.54 | -10.00% | GBp 0.60 | GBp 0.64 | GBp 0.53 | 501.46K |
| 2026-07-14 | GBp 0.60 | 0.00% | GBp 0.70 | GBp 0.63 | GBp 0.53 | 1.06M |
| 2026-07-13 | GBp 0.60 | -14.29% | GBp 0.70 | GBp 0.74 | GBp 0.60 | 75.61K |
| 2026-07-10 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.74 | GBp 0.61 | 211.79K |
| 2026-07-09 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.74 | GBp 0.70 | 93.73K |
| 2026-07-08 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.62 | GBp 0.62 | 20.64K |
| 2026-07-07 | GBp 0.70 | +11.11% | GBp 0.70 | GBp 0.70 | GBp 0.63 | 151.35K |
| 2026-07-06 | GBp 0.63 | 0.00% | GBp 0.63 | GBp 0.63 | GBp 0.63 | 0 |
| 2026-07-03 | GBp 0.63 | -10.00% | GBp 0.70 | GBp 0.75 | GBp 0.63 | 196.97K |
| 2026-07-02 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.74 | GBp 0.63 | 13.93K |
| 2026-07-01 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.74 | GBp 0.71 | 164.66K |
| 2026-06-30 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.74 | GBp 0.63 | 63.50K |
| 2026-06-29 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.74 | GBp 0.71 | 36.37K |
| 2026-06-26 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.70 | GBp 0.63 | 317.60K |
| 2026-06-25 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.74 | GBp 0.63 | 10.16K |
| 2026-06-24 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.74 | GBp 0.63 | 40.75K |
| 2026-06-23 | GBp 0.70 | +10.24% | GBp 0.70 | GBp 0.74 | GBp 0.60 | 4.67K |
| 2026-06-22 | GBp 0.63 | -9.29% | GBp 0.70 | GBp 0.74 | GBp 0.63 | 596.11K |
| 2026-06-19 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.70 | GBp 0.70 | 12.86K |
| 2026-06-18 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.63 | GBp 0.63 | 274.36K |
| 2026-06-17 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.63 | 28.63K |
| 2026-06-16 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.80 | GBp 0.74 | 10.00K |
| 2026-06-15 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.74 | GBp 0.63 | 152.62K |
| 2026-06-12 | GBp 0.70 | 0.00% | GBp 0.75 | GBp 0.71 | GBp 0.70 | 142.82K |
| 2026-06-11 | GBp 0.70 | -9.68% | GBp 0.77 | GBp 0.79 | GBp 0.70 | 197.71K |
| 2026-06-10 | GBp 0.77 | 0.00% | GBp 0.77 | GBp 0.79 | GBp 0.70 | 16.97K |
| 2026-06-09 | GBp 0.77 | -3.13% | GBp 0.85 | GBp 1.00 | GBp 0.65 | 4.49M |
| 2026-06-08 | GBp 0.80 | +14.29% | GBp 0.80 | GBp 1.15 | GBp 0.68 | 9.23M |
| 2026-06-05 | GBp 0.70 | +16.67% | GBp 0.75 | GBp 1.00 | GBp 0.63 | 1.44M |
| 2026-06-04 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.65 | GBp 0.64 | 120.01K |
| 2026-06-03 | GBp 0.60 | 0.00% | GBp 0.60 | GBp 0.65 | GBp 0.55 | 481.96K |
| 2026-06-02 | GBp 0.60 | -4.00% | GBp 0.63 | GBp 0.65 | GBp 0.57 | 376.29K |
| 2026-06-01 | GBp 0.63 | 0.00% | GBp 0.63 | GBp 0.62 | GBp 0.59 | 241.84K |
| 2026-05-29 | GBp 0.63 | 0.00% | GBp 0.63 | GBp 0.65 | GBp 0.59 | 242.68K |